Skip to main content

Full Alliance Group Inc (OP: FAGI )

0.0120 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.0400 0.0495 0.0375 0.0465 152,000 +0.00(+3.79%)
Oct 30, 2018 0.0402 0.0470 0.0401 0.0448 141,045 -0.01(-15.15%)
Oct 29, 2018 0.0446 0.0528 0.0446 0.0528 4,700 -0.00(-8.01%)
Oct 26, 2018 0.0500 0.0574 0.0420 0.0574 13,400 -0.00(-1.03%)
Oct 25, 2018 0.0580 0.0580 0.0463 0.0580 69,706 +0.01(+15.31%)
Oct 24, 2018 0.0435 0.0526 0.0433 0.0503 265,388 -0.01(-12.98%)
Oct 23, 2018 0.0571 0.0578 0.0426 0.0578 103,100 +0.01(+10.94%)
Oct 22, 2018 0.0578 0.0578 0.0521 0.0521 9,179 +0.00(+4.20%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 14,700 -0.00(-4.21%)
Oct 18, 2018 0.0579 0.0580 0.0436 0.0522 168,416 +0.00(+4.61%)
Oct 17, 2018 0.0579 0.0579 0.0402 0.0499 297,857 -0.01(-13.82%)
Oct 16, 2018 0.0399 0.0580 0.0359 0.0579 446,418 +0.02(+60.39%)
Oct 15, 2018 0.0400 0.0400 0.0361 0.0361 56,694 -0.00(-9.07%)
Oct 12, 2018 0.0400 0.0400 0.0397 0.0397 22,300 -0.00(-0.75%)
Oct 11, 2018 0.0499 0.0500 0.0400 0.0400 98,868 -0.01(-19.84%)
Oct 10, 2018 0.0507 0.0593 0.0491 0.0499 80,455 -0.01(-15.85%)
Oct 09, 2018 0.0500 0.0593 0.0500 0.0593 30,430 -0.00(-0.34%)
Oct 08, 2018 0.0587 0.0626 0.0491 0.0595 119,350 +0.00(+3.66%)
Oct 05, 2018 0.0574 0.0600 0.0492 0.0574 22,700 +0.00(+4.55%)
Oct 04, 2018 0.0545 0.0550 0.0544 0.0549 20,645 -0.00(-3.68%)
Oct 03, 2018 0.0490 0.0600 0.0490 0.0570 75,486 +0.01(+16.33%)
Oct 02, 2018 0.0548 0.0570 0.0490 0.0490 23,250 -0.01(-9.93%)
Oct 01, 2018 0.0540 0.0544 0.0540 0.0544 3,250 -0.00(-0.73%)
Sep 28, 2018 0.0477 0.0600 0.0476 0.0548 39,700 -0.00(-7.12%)
Sep 27, 2018 0.0647 0.0650 0.0453 0.0590 255,530 -0.01(-11.94%)
Sep 26, 2018 0.0620 0.0670 0.0520 0.0670 211,140 +0.00(+0.00%)
Sep 25, 2018 0.0700 0.0700 0.0590 0.0670 144,980 -0.00(-4.15%)
Sep 24, 2018 0.0700 0.0700 0.0590 0.0699 42,425 -0.00(-0.14%)
Sep 21, 2018 0.0685 0.0700 0.0585 0.0700 117,500 +0.01(+7.69%)
Sep 20, 2018 0.0600 0.0650 0.0600 0.0650 49,950 +0.00(+0.78%)
Sep 19, 2018 0.0540 0.0650 0.0530 0.0645 109,639 +0.01(+19.44%)
Sep 18, 2018 0.0700 0.0700 0.0531 0.0540 136,170 -0.02(-21.97%)
Sep 17, 2018 0.0475 0.0799 0.0475 0.0692 417,455 +0.02(+38.40%)
Sep 14, 2018 0.0448 0.0500 0.0425 0.0500 150,100 +0.01(+11.11%)
Sep 13, 2018 0.0413 0.0450 0.0362 0.0450 171,454 +0.00(+9.76%)
Sep 12, 2018 0.0390 0.0410 0.0351 0.0410 286,950 +0.00(+2.50%)
Sep 11, 2018 0.0418 0.0419 0.0371 0.0400 103,011 -0.00(-5.88%)
Sep 10, 2018 0.0421 0.0490 0.0400 0.0425 45,791 +0.00(+1.19%)
Sep 07, 2018 0.0412 0.0420 0.0350 0.0420 311,800 +0.00(+7.69%)
Sep 06, 2018 0.0390 0.0390 0.0350 0.0390 132,470 +0.00(+0.26%)
Sep 05, 2018 0.0350 0.0389 0.0310 0.0389 49,450 -0.00(-2.75%)
Sep 04, 2018 0.0375 0.0400 0.0272 0.0400 48,751 +0.00(+14.29%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Aug 30, 2018 0.0285 0.0320 0.0250 0.0290 658,135 +0.00(+6.62%)
Aug 29, 2018 0.0230 0.0280 0.0200 0.0272 183,615 +0.00(+18.26%)
Aug 28, 2018 0.0221 0.0230 0.0220 0.0230 47,500 +0.00(+0.00%)
Aug 27, 2018 0.0230 0.0230 0.0205 0.0230 135,760 +0.00(+0.00%)
Aug 24, 2018 0.0240 0.0240 0.0200 0.0230 148,200 -0.00(-2.95%)
Aug 22, 2018 0.0237 0.0237 0.0237 0 -0.00(-5.20%)
Aug 21, 2018 0.0251 0.0278 0.0181 0.0250 329,150 -0.00(-10.07%)
Aug 20, 2018 0.0275 0.0278 0.0240 0.0278 116,173 +0.00(+1.83%)
Aug 17, 2018 0.0262 0.0275 0.0240 0.0273 179,400 +0.00(+5.00%)
Aug 16, 2018 0.0250 0.0260 0.0230 0.0260 84,100 +0.00(+4.42%)
Aug 15, 2018 0.0195 0.0250 0.0195 0.0249 288,505 +0.01(+30.37%)
Aug 14, 2018 0.0194 0.0195 0.0190 0.0191 123,500 -0.00(-1.04%)
Aug 13, 2018 0.0220 0.0220 0.0190 0.0193 118,500 -0.00(-3.50%)
Aug 10, 2018 0.0200 0.0200 0.0198 0.0200 150,500 -0.00(-8.68%)
Aug 09, 2018 0.0248 0.0250 0.0180 0.0219 286,333 -0.00(-12.40%)
Aug 08, 2018 0.0237 0.0253 0.0180 0.0250 133,000 +0.01(+42.86%)
Aug 07, 2018 0.0180 0.0270 0.0175 0.0175 2,255,553 +0.00(+0.00%)
Aug 06, 2018 0.0176 0.0184 0.0160 0.0175 298,500 -0.00(-5.41%)
Aug 03, 2018 0.0180 0.0185 0.0170 0.0185 102,300 +0.00(+0.00%)
Aug 02, 2018 0.0180 0.0185 0.0170 0.0185 121,000 +0.00(+0.00%)
Aug 01, 2018 0.0190 0.0190 0.0185 0.0185 41,000 -0.00(-2.63%)
Jul 31, 2018 0.0190 0.0198 0.0170 0.0190 476,150 +0.00(+2.15%)
Jul 30, 2018 0.0181 0.0200 0.0170 0.0186 331,500 -0.00(-6.53%)
Jul 27, 2018 0.0150 0.0199 0.0150 0.0199 184,500 +0.00(+19.16%)
Jul 26, 2018 0.0160 0.0170 0.0140 0.0167 199,531 +0.00(+11.33%)
Jul 25, 2018 0.0170 0.0170 0.0140 0.0150 1,068,868 +0.00(+7.14%)
Jul 24, 2018 0.0187 0.0199 0.0138 0.0140 879,756 -0.00(-22.22%)
Jul 23, 2018 0.0203 0.0290 0.0152 0.0180 2,464,848 -0.01(-37.72%)
Jul 20, 2018 0.0298 0.0298 0.0223 0.0289 356,706 -0.00(-2.03%)
Jul 19, 2018 0.0371 0.0371 0.0250 0.0295 819,357 -0.01(-24.36%)
Jul 18, 2018 0.0450 0.0490 0.0370 0.0390 452,986 -0.00(-11.36%)
Jul 17, 2018 0.0480 0.0489 0.0390 0.0440 531,878 +0.00(+3.41%)
Jul 16, 2018 0.0460 0.0500 0.0382 0.0425 1,726,690 +0.01(+21.57%)
Jul 13, 2018 0.0300 0.0350 0.0300 0.0350 121,574 +0.00(+0.52%)
Jul 12, 2018 0.0298 0.0348 0.0269 0.0348 128,600 +0.01(+18.44%)
Jul 11, 2018 0.0252 0.0298 0.0241 0.0294 361,918 +0.00(+5.00%)
Jul 10, 2018 0.0300 0.0300 0.0280 0.0280 127,364 -0.00(-5.72%)
Jul 09, 2018 0.0370 0.0370 0.0297 0.0297 228,286 -0.01(-19.73%)
Jul 06, 2018 0.0370 0.0370 0.0304 0.0370 39,100 +0.00(+0.00%)
Jul 05, 2018 0.0370 0.0370 0.0304 0.0370 4,765 +0.00(+8.82%)
Jul 03, 2018 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Jul 02, 2018 0.0349 0.0349 0.0330 0.0330 5,850 -0.00(-3.79%)
Jun 29, 2018 0.0346 0.0346 0.0330 0.0343 19,200 +0.00(+6.85%)
Jun 28, 2018 0.0322 0.0341 0.0321 0.0321 144,171 -0.00(-0.31%)
Jun 27, 2018 0.0350 0.0414 0.0322 0.0322 206,111 +0.00(+0.62%)
Jun 26, 2018 0.0398 0.0465 0.0320 0.0320 502,821 -0.01(-15.57%)
Jun 25, 2018 0.0344 0.0379 0.0344 0.0379 78,711 -0.00(-3.81%)
Jun 22, 2018 0.0400 0.0400 0.0321 0.0394 321,802 +0.00(+12.57%)
Jun 21, 2018 0.0360 0.0400 0.0350 0.0350 60,000 -0.00(-7.89%)
Jun 20, 2018 0.0350 0.0380 0.0350 0.0380 23,866 +0.00(+0.00%)
Jun 19, 2018 0.0350 0.0380 0.0350 0.0380 93,067 -0.00(-9.52%)
Jun 18, 2018 0.0350 0.0420 0.0350 0.0420 2,011 +0.01(+16.67%)
Jun 15, 2018 0.0420 0.0351 0.0360 13,490 +0.00(+2.56%)
Jun 14, 2018 0.0360 0.0364 0.0351 0.0351 57,716 -0.00(-12.03%)
Jun 13, 2018 0.0374 0.0400 0.0374 0.0399 44,500 +0.00(+1.01%)
Jun 12, 2018 0.0355 0.0395 0.0355 0.0395 51,800 -0.00(-1.25%)
Jun 11, 2018 0.0403 0.0430 0.0365 0.0400 12,277 +0.00(+9.59%)
Jun 08, 2018 0.0365 0.0365 0.0365 0.0365 4,103 -0.00(-10.98%)
Jun 07, 2018 0.0370 0.0410 0.0370 0.0410 300 -0.00(-3.53%)
Jun 06, 2018 0.0370 0.0440 0.0351 0.0425 168,802 +0.00(+3.91%)
Jun 05, 2018 0.0445 0.0445 0.0350 0.0409 189,922 +0.00(+2.25%)
Jun 04, 2018 0.0415 0.0448 0.0390 0.0400 453,480 -0.00(-4.76%)
Jun 01, 2018 0.0398 0.0430 0.0351 0.0420 384,567 +0.00(+10.53%)
May 31, 2018 0.0400 0.0400 0.0380 0.0380 40,050 -0.00(-5.00%)
May 30, 2018 0.0375 0.0496 0.0360 0.0400 311,445 +0.00(+9.89%)
May 29, 2018 0.0350 0.0364 0.0350 0.0364 143,120 +0.00(+1.11%)
May 25, 2018 0.0360 0.0360 0.0360 0 -0.01(-28.00%)
May 24, 2018 0.0480 0.0543 0.0400 0.0500 879,410 +0.00(+2.77%)
May 23, 2018 0.0430 0.0500 0.0361 0.0486 297,394 +0.01(+11.84%)
May 22, 2018 0.0340 0.0450 0.0298 0.0435 319,115 +0.01(+34.26%)
May 21, 2018 0.0380 0.0380 0.0324 0.0324 73,750 -0.01(-14.74%)
May 18, 2018 0.0401 0.0423 0.0380 0.0380 304,770 -0.01(-13.64%)
May 17, 2018 0.0450 0.0450 0.0410 0.0440 198,752 -0.00(-3.51%)
May 16, 2018 0.0428 0.0477 0.0400 0.0456 17,145 +0.00(+0.33%)
May 15, 2018 0.0403 0.0456 0.0373 0.0454 291,231 +0.00(+1.91%)
May 14, 2018 0.0398 0.0476 0.0396 0.0446 118,899 -0.00(-0.22%)
May 11, 2018 0.0410 0.0477 0.0385 0.0447 365,671 -0.00(-6.68%)
May 10, 2018 0.0422 0.0550 0.0422 0.0479 902,308 +0.00(+9.86%)
May 09, 2018 0.0470 0.0499 0.0411 0.0436 717,000 -0.00(-6.74%)
May 08, 2018 0.0400 0.0474 0.0380 0.0467 268,147 +0.00(+4.24%)
May 07, 2018 0.0456 0.0456 0.0410 0.0449 283,901 -0.00(-1.21%)
May 04, 2018 0.0519 0.0519 0.0420 0.0454 690,191 -0.01(-12.52%)
May 03, 2018 0.0410 0.0720 0.0371 0.0519 3,328,461 +0.00(+5.92%)
May 02, 2018 0.0690 0.0690 0.0450 0.0490 751,496 -0.02(-28.99%)
May 01, 2018 0.0401 0.0790 0.0401 0.0690 1,685,275 +0.03(+59.72%)
Apr 30, 2018 0.0433 0.0449 0.0409 0.0432 193,447 +0.00(+1.17%)
Apr 27, 2018 0.0410 0.0449 0.0400 0.0427 247,385 -0.00(-4.90%)
Apr 26, 2018 0.0399 0.0449 0.0399 0.0449 280,075 +0.00(+12.25%)
Apr 25, 2018 0.0400 0.0400 0.0372 0.0400 68,503 +0.00(+0.00%)
Apr 24, 2018 0.0428 0.0428 0.0371 0.0400 74,050 -0.00(-8.88%)
Apr 23, 2018 0.0404 0.0480 0.0404 0.0439 333,516 -0.00(-1.24%)
Apr 20, 2018 0.0400 0.0445 0.0400 0.0445 399,637 +0.00(+11.13%)
Apr 19, 2018 0.0405 0.0445 0.0400 0.0400 35,363 -0.00(-10.71%)
Apr 18, 2018 0.0400 0.0449 0.0400 0.0448 21,200 -0.00(-0.22%)
Apr 17, 2018 0.0422 0.0449 0.0382 0.0449 148,900 +0.00(+0.22%)
Apr 16, 2018 0.0436 0.0448 0.0420 0.0448 19,100 +0.00(+6.67%)
Apr 13, 2018 0.0401 0.0469 0.0401 0.0420 178,000 -0.01(-12.32%)
Apr 12, 2018 0.0459 0.0479 0.0400 0.0479 353,550 +0.00(+5.51%)
Apr 11, 2018 0.0450 0.0500 0.0440 0.0454 191,792 +0.00(+10.73%)
Apr 10, 2018 0.0475 0.0475 0.0410 0.0410 73,456 -0.01(-13.50%)
Apr 09, 2018 0.0481 0.0530 0.0450 0.0474 383,269 -0.01(-12.22%)
Apr 06, 2018 0.0600 0.0600 0.0500 0.0540 338,704 -0.01(-9.24%)
Apr 05, 2018 0.0486 0.0870 0.0460 0.0595 842,416 +0.01(+23.44%)
Apr 04, 2018 0.0482 0.0550 0.0461 0.0482 241,000 +0.00(+0.42%)
Apr 03, 2018 0.0482 0.0482 0.0480 0.0480 24,500 -0.00(-0.41%)
Apr 02, 2018 0.0450 0.0610 0.0440 0.0482 970,395 +0.00(+9.05%)
Mar 29, 2018 0.0442 0.0442 0.0442 0 +0.00(+1.38%)
Mar 28, 2018 0.0445 0.0446 0.0400 0.0436 133,798 +0.00(+9.00%)
Mar 27, 2018 0.0450 0.0450 0.0400 0.0400 50,200 +0.00(+0.00%)
Mar 26, 2018 0.0450 0.0470 0.0400 0.0400 49,236 +0.00(+0.00%)
Mar 23, 2018 0.0478 0.0529 0.0400 0.0400 431,333 -0.01(-13.04%)
Mar 22, 2018 0.0461 0.0480 0.0460 0.0460 133,947 -0.01(-15.60%)
Mar 21, 2018 0.0470 0.0550 0.0460 0.0545 92,061 +0.01(+18.48%)
Mar 20, 2018 0.0476 0.0485 0.0460 0.0460 83,683 -0.00(-3.36%)
Mar 19, 2018 0.0478 0.0500 0.0476 0.0476 115,321 -0.00(-2.86%)
Mar 16, 2018 0.0538 0.0590 0.0477 0.0490 347,053 -0.00(-2.00%)
Mar 15, 2018 0.0519 0.0539 0.0500 0.0500 639,912 +0.00(+4.17%)
Mar 14, 2018 0.0480 0.0510 0.0480 0.0480 9,486 -0.01(-10.95%)
Mar 13, 2018 0.0510 0.0539 0.0480 0.0539 87,921 +0.00(+5.69%)
Mar 12, 2018 0.0584 0.0584 0.0500 0.0510 539,227 -0.01(-11.30%)
Mar 09, 2018 0.0585 0.0585 0.0520 0.0575 35,500 -0.00(-1.20%)
Mar 08, 2018 0.0523 0.0582 0.0512 0.0582 82,000 +0.00(+3.93%)
Mar 07, 2018 0.0643 0.0675 0.0560 0.0560 330,426 -0.01(-16.29%)
Mar 06, 2018 0.0700 0.0788 0.0591 0.0669 424,579 -0.00(-4.43%)
Mar 05, 2018 0.0690 0.0701 0.0650 0.0700 304,373 +0.00(+6.06%)
Mar 02, 2018 0.0651 0.0780 0.0633 0.0660 104,880 -0.01(-16.46%)
Mar 01, 2018 0.0620 0.0790 0.0600 0.0790 57,472 +0.02(+26.40%)
Feb 28, 2018 0.0810 0.0810 0.0625 0.0625 411,965 -0.02(-26.38%)
Feb 27, 2018 0.0997 0.0997 0.0800 0.0849 137,460 -0.01(-15.02%)
Feb 26, 2018 0.1100 0.1100 0.0920 0.0999 144,428 -0.00(-1.09%)
Feb 23, 2018 0.0900 0.1158 0.0800 0.1010 117,765 +0.02(+26.25%)
Feb 22, 2018 0.0726 0.1000 0.0710 0.0800 313,411 +0.01(+14.29%)
Feb 21, 2018 0.0585 0.0782 0.0580 0.0700 415,988 +0.00(+0.00%)
Feb 20, 2018 0.0800 0.0800 0.0636 0.0700 112,620 -0.01(-12.50%)
Feb 16, 2018 0.0800 0.0800 0.0800 0 +0.02(+40.35%)
Feb 15, 2018 0.0551 0.0600 0.0551 0.0570 44,842 -0.00(-5.00%)
Feb 14, 2018 0.0650 0.0653 0.0589 0.0600 105,814 -0.00(-3.23%)
Feb 13, 2018 0.0700 0.0700 0.0607 0.0620 45,200 -0.00(-4.62%)
Feb 12, 2018 0.0740 0.0740 0.0650 0.0650 111,900 -0.01(-17.72%)
Feb 09, 2018 0.0740 0.0790 0.0740 0.0790 19,571 -0.00(-2.47%)
Feb 08, 2018 0.0740 0.0810 0.0740 0.0810 8,540 -0.00(-0.92%)
Feb 07, 2018 0.0740 0.0818 0.0740 0.0818 2,200 +0.00(+0.37%)
Feb 06, 2018 0.0741 0.0829 0.0741 0.0814 7,995 +0.01(+9.92%)
Feb 05, 2018 0.0811 0.0811 0.0741 0.0741 29,535 -0.01(-7.38%)
Feb 02, 2018 0.0750 0.0750 0.0750 0.0800 82,733 +0.00(+1.27%)
Feb 01, 2018 0.0899 0.0899 0.0740 0.0790 124,353 -0.01(-8.14%)
Jan 31, 2018 0.0780 0.1250 0.0700 0.0860 313,850 +0.01(+12.86%)
Jan 30, 2018 0.0762 0.0620 0.0762 84,534 +0.01(+22.90%)
Jan 29, 2018 0.0732 0.0795 0.0610 0.0620 249,001 -0.02(-22.40%)
Jan 26, 2018 0.0990 0.0990 0.0732 0.0799 275,192 -0.02(-20.10%)
Jan 25, 2018 0.1000 0.1295 0.0822 0.1000 246,588 -0.00(-2.34%)
Jan 24, 2018 0.0880 0.1300 0.0802 0.1024 539,979 +0.01(+13.78%)
Jan 23, 2018 0.1000 0.1048 0.0880 0.0900 103,200 -0.01(-10.00%)
Jan 22, 2018 0.0895 0.1031 0.0890 0.1000 59,215 -0.00(-1.38%)
Jan 19, 2018 0.1000 0.1049 0.0900 0.1014 80,822 +0.00(+1.50%)
Jan 18, 2018 0.1000 0.1048 0.0898 0.0999 111,500 -0.00(-4.77%)
Jan 17, 2018 0.0926 0.1069 0.0926 0.1049 67,000 +0.01(+16.30%)
Jan 16, 2018 0.1200 0.1300 0.0900 0.0902 204,209 -0.03(-24.83%)
Jan 12, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 11, 2018 0.1490 0.1490 0.1111 0.1200 210,370 -0.03(-19.57%)
Jan 10, 2018 0.1359 0.1700 0.1334 0.1492 298,307 +0.00(+2.90%)
Jan 09, 2018 0.1300 0.1700 0.1300 0.1450 146,307 +0.01(+11.54%)
Jan 08, 2018 0.1800 0.1800 0.1300 0.1300 284,553 -0.05(-29.35%)
Jan 05, 2018 0.1487 0.1850 0.1325 0.1840 405,285 +0.02(+15.00%)
Jan 04, 2018 0.1945 0.1950 0.1420 0.1600 53,750 +0.01(+3.23%)
Jan 03, 2018 0.1400 0.1620 0.1400 0.1550 185,726 -0.01(-4.32%)
Jan 02, 2018 0.1855 0.1960 0.1300 0.1620 376,856 -0.03(-14.74%)
Dec 29, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Dec 28, 2017 0.1890 0.1890 0.1720 0.1800 376,360 -0.00(-1.64%)
Dec 27, 2017 0.1745 0.1950 0.1710 0.1830 221,230 -0.01(-6.15%)
Dec 26, 2017 0.2080 0.2110 0.1700 0.1950 177,219 -0.01(-6.11%)
Dec 22, 2017 0.2000 0.2990 0.1642 0.2077 460,319 +0.01(+3.85%)
Dec 21, 2017 0.2000 0.2170 0.1602 0.2000 278,675 +0.00(+0.00%)
Dec 20, 2017 0.2250 0.2250 0.1575 0.2000 1,036,918 +0.01(+5.26%)
Dec 19, 2017 0.2790 0.2790 0.1800 0.1900 184,180 -0.01(-5.00%)
Dec 18, 2017 0.3000 0.3200 0.1977 0.2000 542,476 -0.10(-33.33%)
Dec 15, 2017 0.2662 0.3289 0.2200 0.3000 599,695 +0.04(+15.38%)
Dec 14, 2017 0.3500 0.4000 0.2450 0.2600 740,093 -0.09(-24.80%)
Dec 13, 2017 0.2959 0.4600 0.2362 0.3458 942,102 +0.06(+20.55%)
Dec 12, 2017 0.4190 0.5000 0.1510 0.2868 721,012 -0.11(-28.30%)
Dec 11, 2017 0.2500 0.4095 0.2100 0.4000 924,854 +0.14(+53.26%)
Dec 08, 2017 0.1400 0.2610 0.0921 0.2610 1,600,829 +0.12(+80.00%)
Dec 07, 2017 0.2000 0.2200 0.1311 0.1450 581,569 -0.08(-34.68%)
Dec 06, 2017 0.2700 0.2900 0.1650 0.2220 709,061 -0.07(-23.45%)
Dec 05, 2017 0.4025 0.4100 0.2110 0.2900 833,928 -0.10(-25.64%)
Dec 04, 2017 0.3700 0.6840 0.3700 0.3900 1,599,763 +0.05(+13.04%)
Dec 01, 2017 0.1371 0.5141 0.1371 0.3450 3,003,871 +0.20(+146.43%)
Nov 30, 2017 0.0650 0.1890 0.0400 0.1400 1,275,187 +0.10(+295.48%)
Nov 29, 2017 0.0920 0.0920 0.0350 0.0354 505,700 -0.04(-55.75%)
Nov 28, 2017 0.0230 0.0880 0.0205 0.0800 1,180,021 +0.06(+244.83%)
Nov 27, 2017 0.0154 0.0232 0.0154 0.0232 277,648 +0.01(+51.63%)
Nov 21, 2017 0.0153 0.0153 0.0153 0 -0.01(-33.48%)
Nov 20, 2017 0.0230 0.0230 0.0215 0.0230 37,500 +0.00(+0.00%)
Nov 17, 2017 0.0201 0.0230 0.0201 0.0230 32,810 +0.01(+34.50%)
Nov 16, 2017 0.0170 0.0171 0.0170 0.0171 5,300 -0.01(-26.29%)
Nov 15, 2017 0.0230 0.0232 0.0200 0.0232 69,230 +0.00(+11.54%)
Nov 14, 2017 0.0200 0.0235 0.0200 0.0208 7,351 +0.00(+15.56%)
Nov 13, 2017 0.0200 0.0200 0.0180 0.0180 10,220 -0.00(-10.00%)
Nov 10, 2017 0.0200 0.0200 0.0200 0.0200 22,500 +0.00(+0.00%)
Nov 09, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+14.29%)
Nov 08, 2017 0.0200 0.0200 0.0175 0.0175 59,050 +0.00(+15.89%)
Nov 07, 2017 0.0240 0.0240 0.0151 0.0151 105,491 -0.00(-24.88%)
Nov 03, 2017 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
Nov 02, 2017 0.0201 0.0201 0.0201 0.0201 5,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.